Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:19:25 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
SPGI
424.52
427.16
422.37
425.45
2.42
1,881,566
20,556
424.80
426.07
2024-03-27
Z
SPGI
422.96
423.48
418.67
422.81
3.22
1,252,914
21,239
421.11
423.27
2024-03-26
Z
SPGI
418.94
421.19
417.18
419.49
1.02
1,331,759
18,473
419.55
444.25
2024-03-25
Z
SPGI
417.44
418.835
412.795
418.48
-0.685
1,342,491
20,710
417.00
454.57
2024-03-22
Z
SPGI
429.37
431.09
419.01
419.13
-9.44
1,480,323
23,108
419.13
455.91
2024-03-21
Z
SPGI
427.35
431.40
426.005
428.55
2.43
1,248,400
18,065
423.38
429.60
2024-03-20
Z
SPGI
424.15
426.06
421.725
426.03
2.07
1,333,128
17,762
418.00
429.45
2024-03-19
Z
SPGI
422.39
424.055
420.74
423.97
2.195
1,643,931
20,634
421.03
426.62
2024-03-18
Z
SPGI
424.07
426.215
421.36
421.75
-1.105
1,023,175
15,789
421.75
430.00
2024-03-15
Z
SPGI
420.03
424.52
418.65
422.81
-0.72
2,467,003
19,701
422.20
430.24
2024-03-14
Z
SPGI
426.72
428.10
421.06
423.47
-4.27
1,296,008
19,092
421.66
423.10
2024-03-13
Z
SPGI
428.29
430.17
426.68
428.03
-0.53
750,152
13,998
428.04
429.53
2024-03-12
Z
SPGI
429.32
430.73
426.15
428.61
1.94
1,005,609
15,947
427.77
429.69
2024-03-11
Z
SPGI
427.00
428.69
423.2911
426.68
-1.45
987,345
18,623
424.00
434.99
2024-03-08
Z
SPGI
427.74
430.60
426.87
428.23
1.60
1,138,742
18,726
427.25
428.84
2024-03-07
Z
SPGI
430.73
430.73
426.40
426.67
0.69
1,189,039
15,815
421.00
465.22
2024-03-06
Z
SPGI
424.33
426.90
422.3501
426.14
3.91
1,529,777
21,291
420.00
475.85
2024-03-05
Z
SPGI
423.81
427.06
421.39
422.31
-3.117
1,455,553
21,055
420.00
472.19
2024-03-04
Z
SPGI
428.38
429.51
423.95
425.44
-3.55
2,056,795
24,707
423.91
425.43
2024-03-01
Z
SPGI
427.18
432.27
427.00
429.01
0.63
1,484,389
20,690
428.01
429.00
2024-02-29
Z
SPGI
432.51
433.59
428.02
428.38
-1.123
2,070,154
21,110
427.62
429.59
2024-02-28
Z
SPGI
427.47
431.8069
426.165
429.39
1.55
1,222,171
15,591
428.70
473.73
2024-02-27
Z
SPGI
433.25
434.60
426.24
427.84
-5.61
1,493,639
24,938
427.24
428.70
2024-02-26
Z
SPGI
436.68
439.295
433.39
433.41
-3.93
1,135,423
17,088
430.99
447.47
2024-02-23
Z
SPGI
436.48
440.32
436.16
438.27
3.21
871,198
15,658
436.65
438.26
2024-02-22
Z
SPGI
429.11
437.62
428.48
435.22
10.87
1,327,969
21,316
433.98
435.80
2024-02-21
Z
SPGI
425.51
429.49
421.38
424.33
-1.71
979,393
17,200
424.00
463.18
2024-02-20
Z
SPGI
423.16
426.21
420.685
426.01
2.62
2,424,687
22,293
421.50
432.00
2024-02-19
Z
SPGI
422.00
427.51
421.855
423.57
-0.79
0
0
421.59
423.56
2024-02-16
Z
SPGI
422.00
427.51
421.855
423.57
-0.79
1,813,379
20,881
421.59
423.56
2024-02-15
Z
SPGI
423.49
426.66
422.08
424.49
3.24
1,378,087
22,594
421.21
427.88
2024-02-14
Z
SPGI
424.45
425.495
417.47
421.21
-1.25
1,621,283
23,422
341.00
458.13
2024-02-13
Z
SPGI
421.84
426.26
420.13
422.48
-7.11
1,888,848
28,378
421.50
423.40
2024-02-12
Z
SPGI
439.14
439.14
429.18
429.53
-8.49
1,817,130
24,563
428.20
446.63
2024-02-09
Z
SPGI
436.93
441.04
431.33
437.89
1.27
1,863,765
25,728
437.17
472.00
2024-02-08
Z
SPGI
431.80
437.34
419.85
436.63
-22.895
3,790,215
46,212
438.33
439.99
2024-02-07
Z
SPGI
459.38
461.16
453.63
459.72
6.44
1,583,603
21,744
460.00
514.11
2024-02-06
Z
SPGI
451.79
454.52
449.72
453.29
1.855
975,738
14,860
404.85
457.00
2024-02-05
Z
SPGI
450.00
453.02
445.67
451.54
-2.47
1,247,380
18,024
421.66
492.87
2024-02-02
Z
SPGI
455.00
456.73
448.18
454.05
-3.28
1,552,982
21,529
420.00
454.04
2024-02-01
Z
SPGI
448.35
457.458
447.725
457.22
8.73
1,078,073
17,752
457.30
501.50
2024-01-31
Z
SPGI
455.01
457.19
447.96
448.35
-6.34
1,820,052
18,897
443.14
449.08
2024-01-30
Z
SPGI
450.19
455.325
448.50
454.56
4.84
1,098,820
16,134
414.64
460.00
2024-01-29
Z
SPGI
447.93
450.62
444.96
449.81
3.11
1,073,644
17,234
448.86
450.89
2024-01-26
Z
SPGI
448.93
449.44
445.42
446.60
-2.80
787,676
15,236
445.21
447.24
2024-01-25
Z
SPGI
447.36
449.57
443.615
449.34
3.53
1,071,058
17,873
443.85
449.00
2024-01-24
Z
SPGI
448.41
450.3155
445.20
445.90
-0.60
892,466
15,184
446.00
446.49
2024-01-23
Z
SPGI
446.57
447.00
443.015
446.49
1.97
816,567
13,693
445.00
447.00
2024-01-22
Z
SPGI
444.72
446.205
442.84
444.46
2.52
1,024,955
14,487
443.94
444.98
2024-01-19
Z
SPGI
441.23
443.46
439.03
441.95
2.31
1,172,464
14,261
440.94
442.96
2024-01-18
Z
SPGI
439.48
441.16
435.63
439.60
1.83
1,204,061
16,200
401.27
440.82
2024-01-17
Z
SPGI
433.84
439.49
433.46
437.73
1.11
1,041,187
17,311
392.79
440.00
2024-01-16
Z
SPGI
433.44
438.22
432.87
436.55
-0.45
1,127,790
16,984
435.63
436.75
2024-01-15
Z
SPGI
437.47
439.30
434.14
437.00
2.76
0
0
397.97
436.99
2024-01-12
Z
SPGI
437.47
439.30
434.14
437.00
2.76
842,761
15,231
397.97
436.99
2024-01-11
Z
SPGI
434.17
435.62
430.22
434.19
0.97
1,328,785
15,574
428.00
472.10
2024-01-10
Z
SPGI
431.75
434.95
429.6457
433.13
2.97
1,002,458
14,254
413.00
472.57
2024-01-09
Z
SPGI
428.29
432.88
428.29
430.17
-2.06
706,161
13,935
384.26
431.23
2024-01-08
Z
SPGI
430.65
432.39
427.58
432.17
4.23
1,193,127
20,150
430.36
432.69
2024-01-05
Z
SPGI
428.86
431.38
425.77
427.93
-1.48
921,250
15,551
427.24
429.23
2024-01-04
Z
SPGI
430.65
433.65
429.02
429.67
-0.14
1,052,095
16,757
428.00
468.04
2024-01-03
Z
SPGI
433.41
434.60
429.08
429.86
-6.60
936,504
18,360
414.52
440.00
2024-01-02
Z
SPGI
439.27
440.50
433.76
436.39
-4.14
1,080,690
20,987
390.83
437.25
2024-01-01
Z
SPGI
441.84
443.72
439.14
440.52
-1.11
0
0
374.95
441.30